华大九天

301269
🏛️ 中国 →
123.71
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 127.00 127.89 126.94 127.89 525.2K
09:35 127.82 129.41 127.82 128.44 602.2K
09:40 128.47 129.04 128.05 128.31 321.5K
09:45 128.28 128.28 127.22 127.22 316.5K
09:50 127.26 127.26 126.40 126.46 434.6K
09:55 126.46 127.20 126.25 127.00 349.5K
10:00 127.00 128.13 126.77 127.20 292.9K
10:05 127.20 127.52 126.80 127.39 150.1K
10:10 127.38 127.39 126.34 126.49 227.6K
10:15 126.41 126.51 125.89 126.21 407.1K
10:20 126.21 126.21 125.70 126.15 259.7K
10:25 126.17 126.23 125.76 125.99 163.4K
10:30 126.20 127.28 126.19 126.92 203.5K
10:35 126.92 127.01 126.30 126.56 160.2K
10:40 126.56 126.88 126.38 126.55 187.5K
10:45 126.55 127.40 126.55 127.28 133.2K
10:50 127.21 127.29 126.60 126.73 64.3K
10:55 126.76 127.11 126.55 126.94 73.3K
11:00 126.94 127.33 126.92 127.23 107.5K
11:05 127.25 127.25 126.60 126.63 67.1K
11:10 126.63 126.68 126.30 126.48 85.7K
11:15 126.47 126.60 126.06 126.07 67.5K
11:20 126.01 126.18 125.93 125.95 120.7K
11:25 125.94 125.96 125.80 125.96 96.2K
13:00 125.96 126.08 125.72 125.76 150.1K
13:05 125.76 125.78 125.40 125.41 227.2K
13:10 125.41 125.93 125.40 125.79 191.5K
13:15 125.76 125.95 125.71 125.89 89.3K
13:20 125.89 126.29 125.78 126.20 121.7K
13:25 126.17 126.20 125.94 126.16 82.6K
13:30 126.16 126.26 125.60 125.61 77.1K
13:35 125.61 125.71 125.33 125.43 136.8K
13:40 125.42 125.66 125.35 125.44 84.9K
13:45 125.45 126.33 125.31 126.25 141.0K
13:50 126.29 126.29 125.41 125.52 83.2K
13:55 125.51 125.52 124.70 124.82 228.7K
14:00 124.82 125.61 124.82 125.47 188.3K
14:05 125.47 125.47 124.88 125.18 121.4K
14:10 125.16 125.30 124.85 124.90 130.8K
14:15 124.89 125.75 124.89 125.50 200.3K
14:20 125.51 125.85 125.23 125.30 72.0K
14:25 125.30 125.30 125.01 125.28 111.6K
14:30 125.22 125.33 124.75 124.76 179.8K
14:35 124.71 125.31 124.59 124.59 197.1K
14:40 124.57 125.35 124.57 125.35 279.4K
14:45 125.27 125.70 125.11 125.13 158.0K
14:50 125.11 125.11 124.81 124.83 227.3K
14:55 124.83 124.97 124.70 124.75 123.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 124.79 125.26 122.02 123.71 7.3M
2025-09-26 127.36 129.49 124.50 124.66 9.1M
2025-09-25 126.42 128.90 126.00 127.86 10.8M
2025-09-24 124.50 130.78 123.50 127.06 16.1M
2025-09-23 121.64 126.00 119.40 125.96 15.3M
2025-09-22 118.19 121.89 116.56 121.79 9.8M
2025-09-19 119.40 121.88 118.12 118.23 8.7M
2025-09-18 119.09 122.89 116.79 118.88 12.2M
2025-09-17 116.52 120.33 115.89 119.58 8.2M
2025-09-16 116.00 118.25 115.70 117.13 6.5M
2025-09-15 122.50 123.50 117.65 117.69 9.2M
2025-09-12 115.60 119.00 114.61 117.70 9.9M
2025-09-11 113.88 117.30 112.80 116.30 8.4M
2025-09-10 112.80 114.50 111.90 113.39 5.1M
2025-09-09 112.72 115.76 111.00 113.25 6.5M
2025-09-08 113.63 114.80 112.55 113.01 7.6M
2025-09-05 113.53 115.00 111.80 114.62 6.8M
2025-09-04 120.35 120.80 112.00 113.01 8.7M
2025-09-03 122.82 123.62 119.19 120.24 7.1M
2025-09-02 129.50 129.99 122.37 122.70 11.8M
2025-09-01 126.00 138.38 124.38 130.00 14.5M
2025-08-29 125.83 126.00 122.98 123.00 9.9M
2025-08-28 123.90 128.27 121.50 128.26 12.9M
2025-08-27 123.15 129.64 121.80 122.90 13.1M
2025-08-26 123.88 125.68 121.68 123.14 8.5M
2025-08-25 130.00 131.29 122.90 124.63 14.7M
2025-08-22 121.00 127.34 119.90 125.39 14.2M
2025-08-21 119.95 123.48 118.64 119.40 10.6M
2025-08-20 114.60 123.50 114.15 120.58 14.4M
2025-08-19 115.20 116.80 114.49 114.63 7.8M
2025-08-18 113.00 118.98 112.54 116.47 10.9M
2025-08-15 111.01 113.69 110.59 113.59 6.4M
2025-08-14 113.20 115.29 111.38 111.68 7.4M
2025-08-13 112.08 113.18 111.60 112.68 5.5M
2025-08-12 111.02 112.85 109.71 112.08 5.1M
2025-08-11 109.71 112.66 109.58 111.45 3.1M
2025-08-08 112.45 112.70 110.10 110.15 4.2M
2025-08-07 111.52 114.00 111.38 112.89 6.1M
2025-08-06 109.39 112.99 108.80 111.82 5.7M
2025-08-05 108.94 110.28 108.20 109.43 4.2M
2025-08-04 108.51 109.26 108.00 108.92 3.4M
2025-08-01 110.49 111.20 108.01 109.06 3.7M
2025-07-31 111.20 114.13 109.99 110.05 4.8M
2025-07-30 111.72 112.29 110.20 111.18 3.8M
2025-07-29 110.01 112.48 109.50 112.08 5.6M
2025-07-28 110.60 111.45 109.66 110.11 3.6M
2025-07-25 109.82 110.85 108.48 110.56 4.7M
2025-07-24 107.97 110.16 107.97 110.13 4.3M
2025-07-23 108.10 108.99 107.81 107.82 3.1M
2025-07-22 109.00 109.48 107.52 107.96 4.1M
2025-07-21 107.97 110.72 107.06 109.00 3.9M
2025-07-18 110.99 111.59 110.42 110.82 2.3M
2025-07-17 109.31 111.11 108.80 111.06 3.0M
2025-07-16 109.00 110.19 109.00 109.30 2.8M
2025-07-15 109.51 110.58 108.02 109.09 3.0M
2025-07-14 110.88 110.90 109.30 109.81 2.2M
2025-07-11 108.07 110.90 107.70 110.41 3.7M
2025-07-10 112.50 112.50 108.50 108.64 7.5M
2025-07-09 115.01 115.54 114.55 114.68 2.1M
2025-07-08 114.40 115.50 114.02 115.10 2.4M
2025-07-07 114.89 114.89 113.79 114.38 2.2M
2025-07-04 115.00 117.23 113.68 115.16 3.9M
2025-07-03 119.30 119.78 114.71 115.68 6.1M
2025-07-02 122.66 122.66 119.10 119.30 4.1M
2025-07-01 122.92 126.18 122.47 122.96 4.6M
2025-06-30 125.00 127.45 123.00 123.88 7.0M
2025-06-27 121.99 122.55 120.37 120.73 2.9M
2025-06-26 122.50 123.65 120.31 120.34 3.5M
2025-06-25 121.39 123.03 120.01 122.90 4.3M
2025-06-24 120.14 121.46 119.51 121.38 3.2M
2025-06-23 118.40 121.67 118.22 120.73 3.7M
2025-06-20 117.35 120.92 117.05 119.32 4.5M
2025-06-19 117.30 119.45 117.06 117.43 2.9M
2025-06-18 117.01 118.18 116.40 117.69 2.0M
2025-06-17 117.81 118.67 117.07 117.41 2.2M
2025-06-16 117.10 118.41 116.66 117.97 2.6M
2025-06-13 117.30 118.68 117.01 117.66 3.3M
2025-06-12 118.00 118.60 117.00 117.18 3.1M
2025-06-11 119.01 120.38 118.00 118.36 3.5M
2025-06-10 119.99 121.65 118.13 119.00 5.1M
2025-06-09 122.90 123.99 121.12 122.04 3.6M
2025-06-06 125.01 125.01 122.33 122.91 3.8M
2025-06-05 125.08 126.66 123.74 125.39 4.7M
2025-06-04 129.01 131.58 125.00 125.09 7.0M
2025-06-03 127.07 133.98 127.01 130.31 10.6M
2025-05-30 131.86 131.98 124.32 127.07 10.0M
2025-05-29 129.00 136.00 128.01 133.36 17.8M
2025-05-28 115.89 116.83 115.61 116.26 1.4M
2025-05-27 115.24 116.64 114.82 115.89 1.5M
2025-05-26 113.80 117.22 113.80 115.92 2.9M
2025-05-23 115.55 116.00 112.80 112.80 2.1M
2025-05-22 116.00 117.57 115.36 115.61 1.7M
2025-05-21 116.70 116.86 115.68 116.31 1.5M
2025-05-20 116.29 117.88 115.20 117.02 2.4M
2025-05-19 114.50 116.50 114.00 116.10 2.6M
2025-05-16 112.66 113.88 112.36 113.18 1.5M
2025-05-15 116.84 116.87 112.76 113.05 2.5M
2025-05-14 116.80 117.46 115.38 116.76 2.3M
2025-05-13 118.61 118.85 116.51 116.51 2.2M
2025-05-12 119.39 120.30 117.50 118.14 3.0M
2025-05-09 119.00 120.73 116.50 120.06 3.4M
2025-05-08 119.96 120.88 119.12 119.37 2.5M
2025-05-07 122.88 123.44 119.81 120.56 3.6M
2025-05-06 119.99 121.83 119.53 121.50 3.5M
2025-04-30 119.00 120.89 118.53 119.19 3.5M
2025-04-29 117.80 119.44 117.50 118.76 2.3M
2025-04-28 121.24 121.24 116.50 118.63 3.7M
2025-04-25 119.40 122.97 118.48 121.38 3.3M
2025-04-24 120.70 121.19 118.72 119.40 2.9M
2025-04-23 123.00 123.48 120.20 121.20 3.5M
2025-04-22 123.01 124.50 121.61 122.80 3.2M
2025-04-21 120.80 124.60 119.81 123.91 4.1M
2025-04-18 122.50 125.28 120.34 120.98 4.1M
2025-04-17 122.35 125.50 122.35 123.18 4.5M
2025-04-16 124.68 125.55 121.80 123.80 6.3M
2025-04-15 129.01 129.90 122.74 123.54 8.6M
2025-04-14 130.00 132.18 127.00 130.13 7.8M
2025-04-11 125.00 134.49 124.98 130.95 11.6M
2025-04-10 126.00 130.28 119.50 127.49 12.0M
2025-04-09 115.00 138.99 114.17 127.00 14.9M
2025-04-08 108.88 116.75 108.00 116.30 10.7M
2025-04-07 108.50 117.60 105.80 107.00 10.4M
2025-04-03 108.02 114.86 108.00 111.69 6.0M
2025-04-02 110.20 110.80 108.78 109.02 2.9M
2025-04-01 113.20 114.50 108.94 111.50 6.4M
2025-03-31 113.00 122.86 112.02 115.45 11.2M
2025-03-14 110.14 112.81 109.09 111.52 3.9M
2025-03-13 111.70 112.18 108.30 110.03 4.0M
2025-03-12 113.00 114.00 110.97 111.00 4.0M
2025-03-11 112.90 114.59 111.50 112.80 4.0M
2025-03-10 115.20 116.67 113.03 114.33 4.3M
2025-03-07 118.85 119.35 115.07 115.90 5.4M
2025-03-06 116.23 121.12 116.23 119.46 8.4M
2025-03-05 115.88 119.66 114.70 117.02 9.0M
2025-03-04 105.11 123.50 105.01 117.71 13.0M
2025-03-03 106.88 107.80 105.40 105.83 3.5M
2025-02-28 113.00 113.80 106.09 107.14 5.9M
2025-02-27 116.98 117.63 112.25 114.09 6.3M
2025-02-26 118.18 118.51 114.28 117.49 7.6M
2025-02-25 115.80 120.83 114.40 118.11 7.6M
2025-02-24 117.31 119.48 115.48 117.76 6.2M
2025-02-21 114.21 118.28 112.51 117.31 8.1M
2025-02-20 115.00 116.19 113.10 114.03 4.4M
2025-02-19 112.31 116.72 112.08 115.90 6.8M
2025-02-18 113.00 118.05 111.81 112.70 7.6M
2025-02-17 113.85 115.50 112.57 113.58 5.1M
2025-02-14 113.06 115.38 111.25 113.99 5.1M
2025-02-13 117.40 117.90 112.98 113.00 5.5M
2025-02-12 117.00 118.18 115.50 117.96 5.5M
2025-02-11 118.78 120.83 116.25 117.00 5.2M
2025-02-10 115.58 120.20 114.36 119.54 7.7M
2025-02-07 114.51 117.51 112.60 115.56 6.9M
2025-02-06 108.54 116.66 107.75 115.96 7.5M
2025-02-05 108.50 110.50 106.54 109.09 4.8M
2025-01-27 108.17 110.29 105.37 105.99 3.6M
2025-01-24 106.30 108.99 105.81 108.19 3.6M
2025-01-23 108.71 111.55 106.33 106.33 4.5M
2025-01-22 108.08 108.97 106.49 107.68 3.1M
2025-01-21 109.92 110.20 107.71 109.22 3.5M
2025-01-20 110.91 111.46 107.28 108.64 5.0M
2025-01-17 109.75 112.50 108.24 110.42 4.6M
2025-01-16 110.90 113.88 109.11 109.90 4.3M
2025-01-15 112.60 113.50 109.71 109.80 5.2M
2025-01-14 109.50 113.35 107.67 113.14 5.8M
2025-01-13 105.38 108.77 105.37 108.11 3.7M
2025-01-10 107.48 113.50 107.00 107.06 5.7M
2025-01-09 107.74 110.50 107.44 108.38 3.9M
2025-01-08 106.98 110.63 104.90 108.45 5.0M
2025-01-07 105.49 108.80 105.13 108.20 3.9M
2025-01-06 107.84 109.10 104.42 105.08 4.3M
2025-01-03 111.34 112.20 107.76 108.01 5.0M
2025-01-02 120.53 120.93 109.15 111.50 9.0M